Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North European Oil Royality Trust (NY: NRT )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 4.473 4.537 4.442 4.442 13,376 -0.05(-1.10%)
Jul 30, 2019 4.421 4.541 4.399 4.492 12,733 +0.06(+1.40%)
Jul 29, 2019 4.467 4.516 4.411 4.430 51,511 -0.07(-1.51%)
Jul 26, 2019 4.554 4.555 4.498 4.498 6,142 +0.01(+0.28%)
Jul 25, 2019 4.553 4.640 4.485 4.485 25,489 -0.06(-1.23%)
Jul 24, 2019 4.510 4.589 4.486 4.541 20,563 +0.07(+1.52%)
Jul 23, 2019 4.627 4.627 4.473 4.473 14,831 -0.14(-2.95%)
Jul 22, 2019 4.572 4.609 4.572 4.609 19,927 +0.05(+1.15%)
Jul 19, 2019 4.516 4.572 4.489 4.557 29,902 +0.04(+0.89%)
Jul 18, 2019 4.494 4.516 4.461 4.516 17,508 +0.00(+0.00%)
Jul 17, 2019 4.485 4.516 4.426 4.516 38,742 +0.06(+1.39%)
Jul 16, 2019 4.457 4.497 4.445 4.454 24,544 -0.02(-0.41%)
Jul 15, 2019 4.492 4.510 4.439 4.473 31,151 +0.05(+1.12%)
Jul 12, 2019 4.454 4.507 4.381 4.424 29,417 +0.00(+0.00%)
Jul 11, 2019 4.469 4.469 4.424 4.424 9,631 -0.03(-0.69%)
Jul 10, 2019 4.479 4.479 4.442 4.454 14,134 +0.02(+0.42%)
Jul 09, 2019 4.523 4.531 4.424 4.436 22,892 -0.08(-1.78%)
Jul 08, 2019 4.516 4.566 4.448 4.516 32,326 +0.00(+0.00%)
Jul 05, 2019 4.430 4.516 4.430 4.516 51,238 +0.09(+2.10%)
Jul 03, 2019 4.306 4.448 4.271 4.424 34,913 +0.15(+3.62%)
Jul 02, 2019 4.300 4.343 4.244 4.269 31,927 -0.11(-2.40%)
Jul 01, 2019 4.436 4.436 4.374 4.374 13,748 -0.01(-0.17%)
Jun 28, 2019 4.261 4.399 4.250 4.382 60,128 +0.13(+3.09%)
Jun 27, 2019 4.238 4.269 4.164 4.250 55,046 +0.01(+0.29%)
Jun 26, 2019 4.127 4.238 4.100 4.238 28,990 +0.11(+2.70%)
Jun 25, 2019 4.164 4.178 4.089 4.127 35,378 -0.09(-2.06%)
Jun 24, 2019 4.164 4.226 4.151 4.213 23,293 +0.07(+1.64%)
Jun 21, 2019 4.188 4.217 4.145 4.145 16,325 -0.09(-2.05%)
Jun 20, 2019 4.238 4.238 4.168 4.232 24,120 +0.06(+1.48%)
Jun 19, 2019 4.207 4.207 4.170 4.170 3,054 -0.01(-0.14%)
Jun 18, 2019 4.158 4.219 4.120 4.176 22,948 -0.02(-0.59%)
Jun 17, 2019 4.151 4.201 4.114 4.201 16,868 +0.08(+1.95%)
Jun 14, 2019 4.202 4.238 4.120 4.120 19,557 -0.04(-0.89%)
Jun 13, 2019 4.221 4.221 4.126 4.158 16,097 -0.04(-1.03%)
Jun 12, 2019 4.170 4.202 4.145 4.201 10,868 +0.06(+1.34%)
Jun 11, 2019 4.269 4.269 4.145 4.145 48,545 -0.12(-2.76%)
Jun 10, 2019 4.269 4.269 4.244 4.263 11,438 -0.01(-0.15%)
Jun 07, 2019 4.269 4.269 4.232 4.269 24,245 +0.01(+0.15%)
Jun 06, 2019 4.278 4.318 4.247 4.263 11,624 +0.01(+0.15%)
Jun 05, 2019 4.287 4.314 4.252 4.257 15,643 +0.00(+0.00%)
Jun 04, 2019 4.275 4.287 4.232 4.257 24,381 +0.04(+0.88%)
Jun 03, 2019 4.213 4.380 4.213 4.219 13,960 -0.03(-0.73%)
May 31, 2019 4.244 4.352 4.201 4.250 36,852 -0.06(-1.43%)
May 30, 2019 4.399 4.467 4.294 4.312 46,301 -0.06(-1.27%)
May 29, 2019 4.417 4.454 4.275 4.368 32,874 -0.05(-1.12%)
May 28, 2019 4.461 4.492 4.399 4.417 19,816 +0.02(+0.42%)
May 24, 2019 4.176 4.510 4.170 4.399 54,955 +0.28(+6.92%)
May 23, 2019 4.114 4.213 4.083 4.114 41,478 -0.01(-0.30%)
May 22, 2019 4.386 4.386 4.127 4.127 32,032 -0.23(-5.26%)
May 21, 2019 4.473 4.473 4.145 4.355 70,994 -0.10(-2.22%)
May 20, 2019 4.355 4.454 4.355 4.454 23,666 +0.10(+2.27%)
May 17, 2019 4.591 4.591 4.355 4.355 60,774 -0.22(-4.74%)
May 16, 2019 4.584 4.696 4.572 4.572 32,084 -0.02(-0.54%)
May 15, 2019 4.423 4.657 4.423 4.597 98,045 +0.11(+2.41%)
May 14, 2019 4.585 4.597 4.447 4.489 107,825 +0.02(+0.40%)
May 13, 2019 4.555 4.581 4.398 4.471 106,446 +0.02(+0.54%)
May 10, 2019 4.308 4.549 4.308 4.447 60,244 +0.12(+2.78%)
May 09, 2019 4.459 4.459 4.086 4.326 155,508 -0.11(-2.48%)
May 08, 2019 4.447 4.493 4.417 4.436 28,800 +0.03(+0.58%)
May 07, 2019 4.374 4.477 4.353 4.411 41,430 +0.04(+0.82%)
May 06, 2019 4.206 4.395 4.200 4.374 45,208 +0.15(+3.44%)
May 03, 2019 4.110 4.350 4.098 4.229 64,404 +0.17(+4.11%)
May 02, 2019 4.194 4.205 4.062 4.062 57,157 -0.10(-2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.